시장 데이터를 불러오는 중
전체 종목
RLI Corp. Common Stock (DE) 과거 주가
RLI Corp. Common Stock (DE) · RLI · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RLI Corp. Common Stock (DE) · RLI · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,683 | ₩75,324 | ₩74,189 | ₩74,349 | -0.45% | 69.9만 |
| 2026.10.08 | ₩74,376 | ₩75,737 | ₩73,709 | ₩75,137 | +1.02% | 140.8만 |
| 2026.10.07 | ₩74,723 | ₩75,230 | ₩74,096 | ₩74,123 | -0.80% | 98.4만 |
| 2026.10.06 | ₩75,457 | ₩75,764 | ₩74,243 | ₩74,790 | -0.88% | 68.5만 |
| 2026.10.05 | ₩74,136 | ₩75,124 | ₩73,816 | ₩74,843 | +0.95% | 94.9만 |
| 2026.10.02 | ₩74,923 | ₩75,524 | ₩73,882 | ₩74,656 | -0.36% | 83.9만 |
| 2026.10.01 | ₩73,829 | ₩75,430 | ₩73,789 | ₩74,977 | +1.55% | 90.8만 |
| 2026.09.30 | ₩75,564 | ₩75,617 | ₩73,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,816 |
| -2.31% |
| 63.6만 |
| 2026.09.29 | ₩74,216 | ₩76,031 | ₩74,216 | ₩75,377 | +1.56% | 71.2만 |
|---|
| 2026.09.28 | ₩75,030 | ₩75,030 | ₩72,735 | ₩74,710 | -0.43% | 77.9만 |
|---|
| 2026.09.25 | ₩74,790 | ₩75,150 | ₩74,136 | ₩74,323 | -0.62% | 65.6만 |
|---|
| 2026.09.24 | ₩76,445 | ₩76,952 | ₩74,857 | ₩74,937 | -1.97% | 86.8만 |
|---|
| 2026.09.23 | ₩77,499 | ₩78,487 | ₩75,871 | ₩75,871 | -2.10% | 64.1만 |
|---|
| 2026.09.22 | ₩78,887 | ₩79,007 | ₩77,432 | ₩77,579 | -1.66% | 107.8만 |
|---|
| 2026.09.21 | ₩79,020 | ₩79,554 | ₩78,420 | ₩78,834 | -0.24% | 66.2만 |
|---|
| 2026.09.18 | ₩79,955 | ₩79,955 | ₩78,367 | ₩79,261 | -0.87% | 163.5만 |
|---|
| 2026.09.17 | ₩80,942 | ₩81,009 | ₩79,861 | ₩80,649 | -0.36% | 77.9만 |
|---|
| 2026.09.16 | ₩81,343 | ₩82,063 | ₩80,355 | ₩80,795 | -0.67% | 49.3만 |
|---|
| 2026.09.15 | ₩81,743 | ₩81,957 | ₩80,689 | ₩81,917 | +0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩82,330 | ₩82,717 | ₩81,276 | ₩81,863 | -0.57% | 45.2만 |
|---|
| 2026.09.11 | ₩81,636 | ₩81,636 | ₩79,795 | ₩80,715 | -1.13% | 50만 |
|---|
| 2026.09.10 | ₩82,344 | ₩82,477 | ₩80,182 | ₩80,662 | -2.04% | 63만 |
|---|
| 2026.09.09 | ₩80,969 | ₩81,730 | ₩80,101 | ₩81,676 | +0.87% | 66.8만 |
|---|
| 2026.09.08 | ₩82,210 | ₩82,797 | ₩81,423 | ₩81,596 | -0.75% | 37.6만 |
|---|
| 2026.09.04 | ₩84,279 | ₩85,200 | ₩83,251 | ₩83,278 | -1.19% | 45.7만 |
|---|
| 2026.09.03 | ₩85,400 | ₩86,481 | ₩85,053 | ₩85,467 | +0.08% | 42.9만 |
|---|
| 2026.09.02 | ₩84,813 | ₩85,360 | ₩84,252 | ₩84,546 | -0.31% | 43.1만 |
|---|
| 2026.09.01 | ₩85,493 | ₩86,174 | ₩84,119 | ₩84,546 | -1.11% | 55.3만 |
|---|
| 2026.08.31 | ₩85,426 | ₩85,426 | ₩84,385 | ₩84,706 | -0.84% | 52.1만 |
|---|
| 2026.08.28 | ₩85,960 | ₩86,828 | ₩85,680 | ₩85,827 | -0.16% | 41.6만 |
|---|
| 2026.08.27 | ₩85,960 | ₩86,414 | ₩84,919 | ₩85,707 | -0.29% | 45.6만 |
|---|
| 2026.08.26 | ₩86,601 | ₩87,468 | ₩86,454 | ₩86,561 | -0.05% | 34.6만 |
|---|
| 2026.08.25 | ₩87,282 | ₩87,282 | ₩85,453 | ₩86,614 | -0.76% | 78.1만 |
|---|
| 2026.08.24 | ₩87,735 | ₩89,417 | ₩87,735 | ₩88,910 | +1.34% | 56만 |
|---|
| 2026.08.21 | ₩87,241 | ₩88,122 | ₩86,988 | ₩87,255 | +0.02% | 56.7만 |
|---|
| 2026.08.20 | ₩85,507 | ₩87,402 | ₩85,507 | ₩86,881 | +1.61% | 82.9만 |
|---|
| 2026.08.19 | ₩85,787 | ₩87,175 | ₩85,547 | ₩85,827 | +0.05% | 66.5만 |
|---|
| 2026.08.18 | ₩84,839 | ₩85,960 | ₩84,639 | ₩85,787 | +1.12% | 79만 |
|---|
| 2026.08.17 | ₩84,372 | ₩85,720 | ₩83,291 | ₩83,304 | -1.27% | 46.2만 |
|---|
| 2026.08.14 | ₩85,266 | ₩85,400 | ₩84,719 | ₩85,106 | -0.19% | 55.2만 |
|---|
| 2026.08.13 | ₩84,919 | ₩85,693 | ₩84,159 | ₩85,400 | +0.57% | 43.2만 |
|---|
| 2026.08.12 | ₩84,052 | ₩85,480 | ₩83,611 | ₩83,985 | -0.08% | 53.4만 |
|---|
| 2026.08.11 | ₩84,385 | ₩85,854 | ₩83,892 | ₩85,333 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩84,906 | ₩86,000 | ₩84,079 | ₩84,853 | -0.06% | 60만 |
|---|
| 2026.08.07 | ₩84,759 | ₩87,615 | ₩84,426 | ₩85,720 | +1.13% | 102.3만 |
|---|
| 2026.08.06 | ₩84,506 | ₩86,027 | ₩83,745 | ₩85,920 | +1.67% | 93.4만 |
|---|
| 2026.08.05 | ₩83,451 | ₩84,079 | ₩82,784 | ₩83,838 | +0.46% | 59.9만 |
|---|
| 2026.08.04 | ₩80,595 | ₩82,611 | ₩79,821 | ₩82,504 | +2.37% | 58.5만 |
|---|
| 2026.08.03 | ₩82,250 | ₩83,478 | ₩81,236 | ₩81,796 | -0.55% | 73.8만 |
|---|
| 2026.07.31 | ₩80,582 | ₩82,237 | ₩80,582 | ₩81,730 | +1.42% | 87.1만 |
|---|
| 2026.07.30 | ₩86,494 | ₩86,694 | ₩81,049 | ₩81,716 | -5.52% | 98.5만 |
|---|
| 2026.07.29 | ₩85,293 | ₩87,869 | ₩84,759 | ₩87,615 | +2.72% | 125만 |
|---|
| 2026.07.28 | ₩86,668 | ₩89,297 | ₩85,934 | ₩86,881 | +0.25% | 150.2만 |
|---|
| 2026.07.27 | ₩82,744 | ₩85,813 | ₩82,744 | ₩85,480 | +3.31% | 111.3만 |
|---|
| 2026.07.24 | ₩80,262 | ₩83,051 | ₩80,262 | ₩82,637 | +2.96% | 128.8만 |
|---|
| 2026.07.23 | ₩76,071 | ₩82,904 | ₩75,551 | ₩81,623 | +7.30% | 150.4만 |
|---|
| 2026.07.22 | ₩80,128 | ₩80,128 | ₩77,980 | ₩78,727 | -1.75% | 96.5만 |
|---|
| 2026.07.21 | ₩81,503 | ₩82,637 | ₩80,008 | ₩80,342 | -1.42% | 76.5만 |
|---|
| 2026.07.20 | ₩81,850 | ₩82,824 | ₩81,449 | ₩82,357 | +0.62% | 88.1만 |
|---|
| 2026.07.17 | ₩80,609 | ₩82,197 | ₩80,475 | ₩82,170 | +1.94% | 104.2만 |
|---|
| 2026.07.16 | ₩77,873 | ₩79,768 | ₩77,659 | ₩79,514 | +2.11% | 65.5만 |
|---|
| 2026.07.15 | ₩79,354 | ₩79,354 | ₩77,352 | ₩77,472 | -2.37% | 86.3만 |
|---|
| 2026.07.14 | ₩81,036 | ₩81,730 | ₩80,222 | ₩80,262 | -0.96% | 60.6만 |
|---|
| 2026.07.13 | ₩81,810 | ₩82,370 | ₩80,862 | ₩82,023 | +0.26% | 58.1만 |
|---|
| 2026.07.10 | ₩80,836 | ₩81,102 | ₩79,821 | ₩80,942 | +0.13% | 48.2만 |
|---|
| 2026.07.09 | ₩81,289 | ₩81,436 | ₩79,701 | ₩80,262 | -1.26% | 73.8만 |
|---|
| 2026.07.08 | ₩83,051 | ₩83,224 | ₩80,969 | ₩81,009 | -2.46% | 85.5만 |
|---|
| 2026.07.07 | ₩83,425 | ₩84,479 | ₩82,370 | ₩82,904 | -0.62% | 80.9만 |
|---|
| 2026.07.06 | ₩82,957 | ₩83,318 | ₩81,730 | ₩82,450 | -0.61% | 96.2만 |
|---|
| 2026.07.02 | ₩81,690 | ₩83,558 | ₩80,422 | ₩83,438 | +2.14% | 109.2만 |
|---|
| 2026.07.01 | ₩79,381 | ₩81,583 | ₩78,820 | ₩80,956 | +1.98% | 133.9만 |
|---|
| 2026.06.30 | ₩77,659 | ₩78,980 | ₩77,352 | ₩78,834 | +1.51% | 125.1만 |
|---|
| 2026.06.29 | ₩76,672 | ₩78,046 | ₩76,258 | ₩77,939 | +1.65% | 135.2만 |
|---|
| 2026.06.26 | ₩74,203 | ₩76,818 | ₩73,776 | ₩76,818 | +3.53% | 123.2만 |
|---|
| 2026.06.25 | ₩72,668 | ₩74,069 | ₩72,601 | ₩73,575 | +1.25% | 68.2만 |
|---|
| 2026.06.24 | ₩72,388 | ₩73,495 | ₩71,880 | ₩73,068 | +0.94% | 74.5만 |
|---|
| 2026.06.23 | ₩71,654 | ₩71,934 | ₩70,719 | ₩71,854 | +0.28% | 75.7만 |
|---|
| 2026.06.22 | ₩70,946 | ₩72,041 | ₩70,372 | ₩70,386 | -0.79% | 81.4만 |
|---|
| 2026.06.18 | ₩70,866 | ₩71,026 | ₩69,105 | ₩70,853 | -0.02% | 162.4만 |
|---|
| 2026.06.17 | ₩71,467 | ₩72,815 | ₩70,025 | ₩70,399 | -1.49% | 99.7만 |
|---|
| 2026.06.16 | ₩72,041 | ₩72,655 | ₩71,106 | ₩72,134 | +0.13% | 64.3만 |
|---|
| 2026.06.15 | ₩71,934 | ₩72,921 | ₩71,440 | ₩71,520 | -0.58% | 100.1만 |
|---|
| 2026.06.12 | ₩72,081 | ₩73,202 | ₩71,493 | ₩72,534 | +0.63% | 133.7만 |
|---|
| 2026.06.11 | ₩72,348 | ₩72,961 | ₩71,921 | ₩72,241 | -0.15% | 120만 |
|---|
| 2026.06.10 | ₩70,439 | ₩72,334 | ₩70,372 | ₩71,987 | +2.20% | 101.8만 |
|---|
| 2026.06.09 | ₩69,558 | ₩71,066 | ₩69,145 | ₩69,732 | +0.25% | 76.3만 |
|---|
| 2026.06.08 | ₩68,851 | ₩70,279 | ₩68,811 | ₩69,545 | +1.01% | 104.5만 |
|---|
| 2026.06.05 | ₩68,064 | ₩70,292 | ₩67,837 | ₩69,905 | +2.71% | 91.6만 |
|---|
| 2026.06.04 | ₩68,197 | ₩69,105 | ₩67,063 | ₩67,196 | -1.47% | 121.8만 |
|---|
| 2026.06.03 | ₩67,423 | ₩68,330 | ₩66,622 | ₩66,836 | -0.87% | 106.1만 |
|---|
| 2026.06.02 | ₩67,249 | ₩68,504 | ₩66,676 | ₩68,010 | +1.13% | 128.9만 |
|---|
| 2026.06.01 | ₩66,502 | ₩68,090 | ₩66,209 | ₩67,570 | +1.61% | 106.8만 |
|---|
| 2026.05.29 | ₩65,715 | ₩67,623 | ₩65,248 | ₩66,782 | +1.62% | 116.9만 |
|---|
| 2026.05.28 | ₩69,532 | ₩70,239 | ₩68,718 | ₩68,731 | -1.15% | 88.3만 |
|---|
| 2026.05.27 | ₩70,719 | ₩71,293 | ₩69,385 | ₩69,465 | -1.77% | 79.2만 |
|---|
| 2026.05.26 | ₩69,465 | ₩70,332 | ₩69,171 | ₩69,812 | +0.50% | 54.6만 |
|---|
| 2026.05.22 | ₩70,920 | ₩71,267 | ₩70,025 | ₩70,146 | -1.09% | 52.4만 |
|---|
| 2026.05.21 | ₩69,732 | ₩71,080 | ₩69,051 | ₩70,746 | +1.45% | 84.8만 |
|---|
| 2026.05.20 | ₩69,985 | ₩70,599 | ₩68,958 | ₩70,252 | +0.38% | 79.7만 |
|---|
| 2026.05.19 | ₩71,227 | ₩72,308 | ₩69,412 | ₩69,585 | -2.30% | 91.3만 |
|---|
| 2026.05.18 | ₩67,823 | ₩70,719 | ₩67,823 | ₩70,719 | +4.27% | 150.3만 |
|---|
| 2026.05.15 | ₩68,037 | ₩68,677 | ₩67,196 | ₩67,823 | -0.31% | 154.7만 |
|---|
| 2026.05.14 | ₩64,500 | ₩67,290 | ₩64,313 | ₩66,569 | +3.21% | 140.3만 |
|---|
| 2026.05.13 | ₩64,167 | ₩65,021 | ₩63,072 | ₩63,753 | -0.64% | 140.4만 |
|---|
| 2026.05.12 | ₩64,981 | ₩65,408 | ₩63,473 | ₩64,767 | -0.33% | 122.9만 |
|---|
| 2026.05.11 | ₩65,661 | ₩66,155 | ₩64,434 | ₩64,514 | -1.75% | 116.6만 |
|---|
| 2026.05.08 | ₩66,062 | ₩66,062 | ₩64,927 | ₩65,461 | -0.91% | 63.7만 |
|---|
| 2026.05.07 | ₩65,248 | ₩66,796 | ₩64,941 | ₩66,222 | +1.49% | 73.1만 |
|---|
| 2026.05.06 | ₩66,636 | ₩67,023 | ₩65,301 | ₩65,408 | -1.84% | 94.8만 |
|---|
| 2026.05.05 | ₩68,397 | ₩68,397 | ₩66,849 | ₩66,849 | -2.26% | 77.8만 |
|---|
| 2026.05.04 | ₩68,290 | ₩69,678 | ₩67,543 | ₩67,703 | -0.86% | 91.6만 |
|---|
| 2026.05.01 | ₩69,438 | ₩69,812 | ₩68,691 | ₩68,731 | -1.02% | 113.8만 |
|---|
| 2026.04.30 | ₩67,570 | ₩69,118 | ₩67,570 | ₩69,091 | +2.25% | 96.2만 |
|---|
| 2026.04.29 | ₩69,358 | ₩69,465 | ₩67,903 | ₩68,264 | -1.58% | 81.5만 |
|---|
| 2026.04.28 | ₩69,772 | ₩70,479 | ₩68,597 | ₩69,585 | -0.27% | 104.3만 |
|---|
| 2026.04.27 | ₩70,092 | ₩70,813 | ₩68,224 | ₩68,664 | -2.04% | 111만 |
|---|
| 2026.04.24 | ₩72,801 | ₩72,801 | ₩70,372 | ₩70,479 | -3.19% | 137.1만 |
|---|
| 2026.04.23 | ₩74,883 | ₩76,111 | ₩73,135 | ₩73,322 | -2.09% | 111.8만 |
|---|
| 2026.04.22 | ₩77,472 | ₩77,472 | ₩76,205 | ₩76,218 | -1.62% | 102만 |
|---|
| 2026.04.21 | ₩77,512 | ₩78,260 | ₩76,471 | ₩77,939 | +0.55% | 74.6만 |
|---|
| 2026.04.20 | ₩78,927 | ₩79,408 | ₩76,405 | ₩77,205 | -2.18% | 81.4만 |
|---|
| 2026.04.17 | ₩78,246 | ₩79,768 | ₩78,246 | ₩78,767 | +0.67% | 48만 |
|---|
| 2026.04.16 | ₩77,806 | ₩78,740 | ₩77,806 | ₩78,727 | +1.18% | 53.2만 |
|---|
| 2026.04.15 | ₩76,992 | ₩78,380 | ₩76,818 | ₩77,873 | +1.14% | 47.1만 |
|---|
| 2026.04.14 | ₩77,606 | ₩78,166 | ₩77,019 | ₩77,179 | -0.55% | 46.5만 |
|---|
| 2026.04.13 | ₩77,326 | ₩78,513 | ₩77,326 | ₩78,420 | +1.42% | 61.4만 |
|---|
| 2026.04.10 | ₩78,033 | ₩78,033 | ₩76,338 | ₩77,406 | -0.80% | 56.3만 |
|---|
| 2026.04.09 | ₩77,486 | ₩79,154 | ₩77,486 | ₩78,326 | +1.09% | 45.2만 |
|---|
| 2026.04.08 | ₩76,258 | ₩78,380 | ₩76,218 | ₩78,260 | +2.63% | 78.1만 |
|---|
| 2026.04.07 | ₩76,285 | ₩77,793 | ₩76,018 | ₩77,112 | +1.08% | 56.9만 |
|---|
| 2026.04.06 | ₩78,033 | ₩78,073 | ₩77,085 | ₩77,446 | -0.75% | 59.7만 |
|---|
| 2026.04.02 | ₩76,445 | ₩77,980 | ₩76,111 | ₩77,592 | +1.50% | 65.8만 |
|---|
| 2026.04.01 | ₩75,858 | ₩76,525 | ₩74,616 | ₩75,991 | +0.18% | 68.7만 |
|---|
| 2026.03.31 | ₩76,952 | ₩76,952 | ₩75,564 | ₩76,124 | -1.08% | 57.3만 |
|---|
| 2026.03.30 | ₩75,511 | ₩76,979 | ₩75,124 | ₩76,511 | +1.33% | 48.7만 |
|---|
| 2026.03.27 | ₩76,525 | ₩76,672 | ₩75,150 | ₩75,164 | -1.78% | 49.1만 |
|---|
| 2026.03.26 | ₩76,205 | ₩77,152 | ₩75,978 | ₩76,471 | +0.35% | 56.4만 |
|---|
| 2026.03.25 | ₩77,859 | ₩78,033 | ₩75,991 | ₩76,031 | -2.35% | 45만 |
|---|
| 2026.03.24 | ₩77,205 | ₩77,993 | ₩76,979 | ₩77,379 | +0.22% | 43.5만 |
|---|
| 2026.03.23 | ₩78,220 | ₩78,460 | ₩76,912 | ₩76,939 | -1.64% | 61.7만 |
|---|
| 2026.03.20 | ₩77,539 | ₩78,313 | ₩77,059 | ₩77,352 | -0.24% | 120.3만 |
|---|
| 2026.03.19 | ₩79,261 | ₩79,434 | ₩77,472 | ₩77,526 | -2.19% | 58만 |
|---|
| 2026.03.18 | ₩81,062 | ₩81,423 | ₩77,833 | ₩78,754 | -2.85% | 77.1만 |
|---|
| 2026.03.17 | ₩82,651 | ₩83,291 | ₩81,690 | ₩81,703 | -1.15% | 49.2만 |
|---|
| 2026.03.16 | ₩82,744 | ₩83,625 | ₩82,023 | ₩82,050 | -0.84% | 49.6만 |
|---|
| 2026.03.13 | ₩83,785 | ₩84,385 | ₩82,290 | ₩82,517 | -1.51% | 86만 |
|---|
| 2026.03.12 | ₩80,008 | ₩83,411 | ₩79,274 | ₩82,731 | +3.40% | 115.7만 |
|---|
| 2026.03.11 | ₩81,089 | ₩81,409 | ₩79,915 | ₩80,675 | -0.51% | 70.9만 |
|---|
| 2026.03.10 | ₩81,062 | ₩81,983 | ₩80,462 | ₩81,049 | -0.02% | 67.3만 |
|---|
| 2026.03.09 | ₩82,304 | ₩82,357 | ₩80,889 | ₩81,449 | -1.04% | 64.2만 |
|---|
| 2026.03.06 | ₩81,636 | ₩82,624 | ₩79,754 | ₩82,344 | +0.87% | 58만 |
|---|
| 2026.03.05 | ₩82,450 | ₩83,198 | ₩81,703 | ₩81,863 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩84,466 | ₩84,466 | ₩82,651 | ₩83,051 | -1.67% | 75.8만 |
|---|
| 2026.03.03 | ₩83,171 | ₩84,746 | ₩82,183 | ₩84,466 | +1.56% | 67.4만 |
|---|
| 2026.03.02 | ₩82,130 | ₩84,265 | ₩81,890 | ₩83,785 | +2.01% | 72만 |
|---|
| 2026.02.27 | ₩82,504 | ₩83,331 | ₩81,476 | ₩83,171 | +0.81% | 60.1만 |
|---|
| 2026.02.26 | ₩82,611 | ₩83,264 | ₩81,903 | ₩82,050 | -0.68% | 54.7만 |
|---|
| 2026.02.25 | ₩81,663 | ₩82,691 | ₩80,942 | ₩82,277 | +0.75% | 70.8만 |
|---|
| 2026.02.24 | ₩80,889 | ₩81,730 | ₩79,915 | ₩81,556 | +0.82% | 66.7만 |
|---|
| 2026.02.23 | ₩80,982 | ₩81,329 | ₩80,035 | ₩80,115 | -1.07% | 74.1만 |
|---|
| 2026.02.20 | ₩81,650 | ₩81,730 | ₩80,262 | ₩81,236 | -0.51% | 80.3만 |
|---|
| 2026.02.19 | ₩80,715 | ₩81,703 | ₩80,515 | ₩81,156 | +0.55% | 59.3만 |
|---|
| 2026.02.18 | ₩81,142 | ₩82,330 | ₩80,262 | ₩80,649 | -0.61% | 94.4만 |
|---|
| 2026.02.17 | ₩83,264 | ₩83,785 | ₩80,675 | ₩81,102 | -2.60% | 146.9만 |
|---|
| 2026.02.13 | ₩82,984 | ₩83,798 | ₩81,076 | ₩82,237 | -0.90% | 81.4만 |
|---|
| 2026.02.12 | ₩84,559 | ₩84,893 | ₩82,944 | ₩83,318 | -1.47% | 81.4만 |
|---|
| 2026.02.11 | ₩82,811 | ₩84,412 | ₩82,130 | ₩84,105 | +1.56% | 86.5만 |
|---|
| 2026.02.10 | ₩80,475 | ₩83,398 | ₩80,422 | ₩82,811 | +2.90% | 65.7만 |
|---|
| 2026.02.09 | ₩82,290 | ₩82,584 | ₩80,075 | ₩80,475 | -2.21% | 54.8만 |
|---|
| 2026.02.06 | ₩83,011 | ₩83,651 | ₩82,050 | ₩82,370 | -0.77% | 60.5만 |
|---|
| 2026.02.05 | ₩81,957 | ₩83,785 | ₩81,823 | ₩82,691 | +0.90% | 63.8만 |
|---|
| 2026.02.04 | ₩80,168 | ₩82,223 | ₩79,928 | ₩81,409 | +1.55% | 76.9만 |
|---|
| 2026.02.03 | ₩77,873 | ₩80,101 | ₩77,739 | ₩79,608 | +2.23% | 71.9만 |
|---|
| 2026.02.02 | ₩78,353 | ₩78,847 | ₩77,606 | ₩78,393 | +0.05% | 77.8만 |
|---|
| 2026.01.30 | ₩77,512 | ₩78,246 | ₩76,898 | ₩77,980 | +0.60% | 133.4만 |
|---|
| 2026.01.29 | ₩76,458 | ₩77,446 | ₩75,951 | ₩77,219 | +0.99% | 105.8만 |
|---|
| 2026.01.28 | ₩76,044 | ₩77,379 | ₩76,004 | ₩76,044 | 0.00% | 164.4만 |
|---|
| 2026.01.27 | ₩77,806 | ₩79,341 | ₩76,124 | ₩76,498 | -1.68% | 105.9만 |
|---|
| 2026.01.26 | ₩77,085 | ₩78,180 | ₩77,032 | ₩78,046 | +1.25% | 105.1만 |
|---|
| 2026.01.23 | ₩76,672 | ₩77,686 | ₩75,497 | ₩76,031 | -0.84% | 117.1만 |
|---|
| 2026.01.22 | ₩76,738 | ₩76,939 | ₩74,470 | ₩76,405 | -0.43% | 174.6만 |
|---|
| 2026.01.21 | ₩79,648 | ₩80,542 | ₩77,846 | ₩78,820 | -1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩78,940 | ₩80,101 | ₩78,206 | ₩79,554 | +0.78% | 81.5만 |
|---|
| 2026.01.16 | ₩80,342 | ₩80,582 | ₩78,900 | ₩79,207 | -1.41% | 69.3만 |
|---|
| 2026.01.15 | ₩78,860 | ₩80,395 | ₩78,860 | ₩80,328 | +1.86% | 60.1만 |
|---|
| 2026.01.14 | ₩78,593 | ₩80,101 | ₩78,286 | ₩79,314 | +0.92% | 57.3만 |
|---|
| 2026.01.13 | ₩79,020 | ₩79,020 | ₩77,673 | ₩78,206 | -1.03% | 73.1만 |
|---|
| 2026.01.12 | ₩80,101 | ₩80,769 | ₩79,221 | ₩79,247 | -1.07% | 60.2만 |
|---|
| 2026.01.09 | ₩81,183 | ₩81,636 | ₩80,021 | ₩80,275 | -1.12% | 59.3만 |
|---|
| 2026.01.08 | ₩80,035 | ₩82,570 | ₩80,035 | ₩81,369 | +1.67% | 90.7만 |
|---|
| 2026.01.07 | ₩81,062 | ₩81,556 | ₩79,514 | ₩79,728 | -1.65% | 93.8만 |
|---|
| 2026.01.06 | ₩82,704 | ₩83,385 | ₩80,982 | ₩81,036 | -2.02% | 76.2만 |
|---|
| 2026.01.05 | ₩82,584 | ₩84,332 | ₩82,504 | ₩83,304 | +0.87% | 82만 |
|---|
| 2026.01.02 | ₩84,786 | ₩85,066 | ₩83,078 | ₩83,385 | -1.65% | 49.6만 |
|---|
| 2025.12.31 | ₩86,107 | ₩86,174 | ₩85,373 | ₩85,386 | -0.84% | 41.1만 |
|---|
| 2025.12.30 | ₩86,668 | ₩86,774 | ₩86,027 | ₩86,174 | -0.57% | 52.5만 |
|---|
| 2025.12.29 | ₩86,628 | ₩86,908 | ₩85,840 | ₩86,588 | -0.05% | 48.1만 |
|---|
| 2025.12.26 | ₩86,841 | ₩87,295 | ₩86,027 | ₩86,361 | -0.55% | 47.1만 |
|---|
| 2025.12.24 | ₩86,467 | ₩87,562 | ₩86,467 | ₩87,068 | +0.69% | 31.1만 |
|---|
| 2025.12.23 | ₩89,030 | ₩89,577 | ₩85,947 | ₩86,654 | -2.67% | 97.5만 |
|---|
| 2025.12.22 | ₩87,508 | ₩89,243 | ₩87,201 | ₩88,710 | +1.37% | 109.4만 |
|---|
| 2025.12.19 | ₩87,935 | ₩88,656 | ₩87,282 | ₩87,602 | -0.38% | 251.4만 |
|---|
| 2025.12.18 | ₩87,695 | ₩88,669 | ₩87,615 | ₩88,202 | +0.58% | 95.3만 |
|---|
| 2025.12.17 | ₩86,948 | ₩88,403 | ₩86,507 | ₩88,149 | +1.38% | 110.7만 |
|---|
| 2025.12.16 | ₩87,282 | ₩87,829 | ₩86,027 | ₩87,308 | +0.03% | 107.4만 |
|---|
| 2025.12.15 | ₩86,214 | ₩87,095 | ₩85,854 | ₩86,774 | +0.65% | 73.2만 |
|---|
| 2025.12.12 | ₩85,413 | ₩86,014 | ₩85,106 | ₩85,867 | +0.53% | 57.5만 |
|---|
| 2025.12.11 | ₩83,184 | ₩85,293 | ₩83,184 | ₩84,919 | +2.09% | 66.9만 |
|---|
| 2025.12.10 | ₩83,972 | ₩84,452 | ₩82,584 | ₩82,797 | -1.40% | 98.4만 |
|---|
| 2025.12.09 | ₩83,345 | ₩84,546 | ₩82,210 | ₩83,878 | +0.64% | 81만 |
|---|
| 2025.12.08 | ₩82,677 | ₩83,264 | ₩81,289 | ₩82,837 | +0.19% | 130.4만 |
|---|
| 2025.12.05 | ₩83,878 | ₩84,145 | ₩82,811 | ₩83,371 | -0.60% | 81.4만 |
|---|
| 2025.12.04 | ₩83,638 | ₩85,173 | ₩83,598 | ₩84,305 | +0.80% | 89.7만 |
|---|
| 2025.12.03 | ₩82,864 | ₩83,785 | ₩82,410 | ₩83,611 | +0.90% | 66.8만 |
|---|
| 2025.12.02 | ₩82,424 | ₩83,318 | ₩81,543 | ₩82,864 | +0.53% | 83.7만 |
|---|
| 2025.12.01 | ₩82,290 | ₩83,304 | ₩82,130 | ₩82,304 | +0.02% | 60.9만 |
|---|
| 2025.11.28 | ₩82,624 | ₩82,891 | ₩82,063 | ₩82,290 | -0.40% | 55.2만 |
|---|
| 2025.11.26 | ₩85,253 | ₩85,840 | ₩85,213 | ₩85,306 | +0.06% | 56.8만 |
|---|
| 2025.11.25 | ₩85,306 | ₩86,281 | ₩85,039 | ₩85,333 | +0.03% | 55.1만 |
|---|
| 2025.11.24 | ₩85,493 | ₩85,573 | ₩84,586 | ₩84,813 | -0.80% | 62.7만 |
|---|
| 2025.11.21 | ₩85,720 | ₩87,028 | ₩85,573 | ₩85,613 | -0.12% | 62.3만 |
|---|
| 2025.11.20 | ₩85,013 | ₩85,640 | ₩84,385 | ₩85,493 | +0.57% | 56.4만 |
|---|
| 2025.11.19 | ₩85,173 | ₩85,667 | ₩84,172 | ₩84,746 | -0.50% | 65.6만 |
|---|
| 2025.11.18 | ₩84,399 | ₩85,493 | ₩84,399 | ₩85,253 | +1.01% | 68.8만 |
|---|
| 2025.11.17 | ₩84,746 | ₩85,066 | ₩84,212 | ₩84,319 | -0.50% | 88.9만 |
|---|
| 2025.11.14 | ₩83,505 | ₩84,746 | ₩83,291 | ₩84,426 | +1.10% | 70.8만 |
|---|
| 2025.11.13 | ₩82,837 | ₩84,626 | ₩82,811 | ₩84,399 | +1.88% | 75.5만 |
|---|
| 2025.11.12 | ₩82,984 | ₩83,358 | ₩82,584 | ₩82,957 | -0.03% | 44.4만 |
|---|
| 2025.11.11 | ₩82,597 | ₩83,224 | ₩81,903 | ₩82,811 | +0.26% | 36.3만 |
|---|
| 2025.11.10 | ₩82,237 | ₩83,158 | ₩81,690 | ₩82,397 | +0.19% | 50만 |
|---|
| 2025.11.07 | ₩81,116 | ₩82,971 | ₩81,116 | ₩82,904 | +2.20% | 51.9만 |
|---|
| 2025.11.06 | ₩80,836 | ₩81,396 | ₩80,555 | ₩80,969 | +0.17% | 47.6만 |
|---|
| 2025.11.05 | ₩81,409 | ₩82,077 | ₩80,675 | ₩80,809 | -0.74% | 55.7만 |
|---|
| 2025.11.04 | ₩78,740 | ₩80,996 | ₩78,473 | ₩80,862 | +2.69% | 60.6만 |
|---|
| 2025.11.03 | ₩78,233 | ₩78,473 | ₩77,072 | ₩78,286 | +0.07% | 63.2만 |
|---|
| 2025.10.31 | ₩78,006 | ₩78,794 | ₩77,499 | ₩78,687 | +0.87% | 78.6만 |
|---|
| 2025.10.30 | ₩78,300 | ₩79,448 | ₩77,980 | ₩78,540 | +0.31% | 70.2만 |
|---|
| 2025.10.29 | ₩78,220 | ₩78,727 | ₩77,526 | ₩77,980 | -0.31% | 56.9만 |
|---|
| 2025.10.28 | ₩81,276 | ₩81,276 | ₩79,101 | ₩79,141 | -2.63% | 48.6만 |
|---|
| 2025.10.27 | ₩81,570 | ₩82,851 | ₩81,329 | ₩81,476 | -0.11% | 70.8만 |
|---|
| 2025.10.24 | ₩81,596 | ₩81,863 | ₩80,729 | ₩81,810 | +0.26% | 63.2만 |
|---|
| 2025.10.23 | ₩82,624 | ₩82,624 | ₩81,183 | ₩81,610 | -1.23% | 52.3만 |
|---|
| 2025.10.22 | ₩81,476 | ₩82,157 | ₩80,008 | ₩82,077 | +0.74% | 84.1만 |
|---|
| 2025.10.21 | ₩82,851 | ₩83,304 | ₩78,807 | ₩81,810 | -1.26% | 132.3만 |
|---|
| 2025.10.20 | ₩79,581 | ₩80,208 | ₩79,261 | ₩79,594 | +0.02% | 61.2만 |
|---|
| 2025.10.17 | ₩79,594 | ₩79,928 | ₩79,167 | ₩79,581 | -0.02% | 75.3만 |
|---|
| 2025.10.16 | ₩82,811 | ₩82,811 | ₩78,754 | ₩78,994 | -4.61% | 99.6만 |
|---|
| 2025.10.15 | ₩84,799 | ₩85,747 | ₩83,051 | ₩83,091 | -2.01% | 55만 |
|---|
| 2025.10.14 | ₩85,213 | ₩86,067 | ₩84,933 | ₩85,747 | +0.63% | 37.2만 |
|---|
| 2025.10.13 | ₩84,119 | ₩85,013 | ₩83,718 | ₩84,813 | +0.83% | 39.7만 |
|---|
| 2025.10.10 | ₩85,440 | ₩85,547 | ₩84,185 | ₩84,385 | -1.23% | 41.1만 |
|---|